PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia
· Delayed Price · Currency is IDR 25.00
-2.00 (-7.41%)
Sep 29, 2025, 2:55 PM WIB
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 61,747,900 |
| Sep 25, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 105,015,200 |
| Sep 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 160,965,600 |
| Sep 23, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 148,906,500 |
| Sep 22, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 148,906,500 |
| Sep 19, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 93,063,000 |
| Sep 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 134,688,100 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 146,011,100 |
| Sep 16, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 219,793,800 |
| Sep 15, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 557,958,400 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 80,571,300 |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 169,726,100 |
| Sep 10, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 136,280,300 |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 418,236,200 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 238,816,400 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 380,384,100 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 107,248,500 |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 66,385,500 |
| Sep 1, 2025 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 154,857,500 |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 361,640,900 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 552,298,600 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 45,062,200 |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 38,660,000 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 39,372,200 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 44,669,200 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 24,719,000 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 21,219,900 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 59,481,900 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 54,595,200 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 38,346,600 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 97,094,800 |
| Aug 12, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 79,596,400 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 135,634,800 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 10,168,900 |
| Aug 7, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 9,345,900 |
| Aug 6, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 11,437,900 |
| Aug 5, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 12,796,000 |
| Aug 4, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 13,713,700 |
| Aug 1, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 19,314,200 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 14,609,200 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 6,762,200 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,439,900 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 861,700 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 994,300 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,042,700 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,396,100 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,831,900 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,215,600 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 29,457,000 |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 12,587,900 |